Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icad Inc (NQ: ICAD )

1.470 -0.010 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 10.58 10.55 10.55 10.55 60,900 -0.02(-0.19%)
Aug 28, 2014 10.55 10.75 10.40 10.57 40,621 -0.07(-0.66%)
Aug 27, 2014 10.43 10.65 10.25 10.64 86,952 +0.19(+1.82%)
Aug 26, 2014 10.59 10.59 10.35 10.45 69,030 -0.14(-1.32%)
Aug 25, 2014 10.40 10.75 10.40 10.59 104,288 +0.20(+1.92%)
Aug 22, 2014 10.36 10.36 10.26 10.39 76,388 +0.00(+0.00%)
Aug 21, 2014 10.49 10.49 10.16 10.39 37,743 -0.10(-0.95%)
Aug 20, 2014 10.06 10.79 10.06 10.49 131,546 +0.40(+3.96%)
Aug 19, 2014 9.790 10.17 9.790 10.09 100,530 +0.32(+3.28%)
Aug 18, 2014 9.040 9.800 8.960 9.770 83,374 +0.78(+8.68%)
Aug 15, 2014 8.970 9.030 8.950 8.990 34,873 +0.04(+0.45%)
Aug 14, 2014 8.650 9.000 8.550 8.950 30,137 +0.19(+2.17%)
Aug 13, 2014 8.860 8.860 8.760 8.760 21,757 -0.05(-0.57%)
Aug 12, 2014 8.830 8.920 8.760 8.810 56,069 +0.01(+0.11%)
Aug 11, 2014 8.750 8.970 8.750 8.800 42,359 +0.04(+0.46%)
Aug 08, 2014 8.920 8.930 8.740 8.760 21,318 -0.22(-2.45%)
Aug 07, 2014 9.110 9.110 8.820 8.980 84,124 -0.02(-0.22%)
Aug 06, 2014 8.950 9.090 8.750 9.000 123,810 -0.01(-0.11%)
Aug 05, 2014 9.140 9.255 8.800 9.010 82,525 -0.18(-1.96%)
Aug 04, 2014 9.250 9.380 9.053 9.190 128,796 -0.03(-0.33%)
Aug 01, 2014 9.130 9.270 8.951 9.220 200,268 +0.10(+1.10%)
Jul 31, 2014 9.200 9.200 8.760 9.120 146,906 +0.03(+0.33%)
Jul 30, 2014 8.670 9.490 8.670 9.090 133,543 +0.50(+5.82%)
Jul 29, 2014 8.350 8.660 8.350 8.590 59,655 +0.25(+3.00%)
Jul 28, 2014 8.250 8.490 7.960 8.340 66,755 +0.09(+1.09%)
Jul 25, 2014 8.190 8.380 7.960 8.250 48,394 +0.02(+0.24%)
Jul 24, 2014 8.490 8.519 8.130 8.230 52,772 -0.29(-3.40%)
Jul 23, 2014 8.500 8.590 8.410 8.520 41,664 +0.02(+0.24%)
Jul 22, 2014 8.340 8.645 8.230 8.500 38,262 +0.20(+2.41%)
Jul 21, 2014 8.600 8.710 8.030 8.300 78,160 -0.28(-3.26%)
Jul 18, 2014 8.620 8.850 8.500 8.580 57,125 +0.05(+0.59%)
Jul 17, 2014 8.530 8.890 8.500 8.530 85,265 -0.17(-1.95%)
Jul 16, 2014 7.800 9.200 7.770 8.700 783,798 +1.57(+22.02%)
Jul 15, 2014 7.330 7.340 7.110 7.130 25,070 -0.19(-2.60%)
Jul 14, 2014 7.160 7.480 7.140 7.320 68,300 +0.27(+3.83%)
Jul 11, 2014 6.970 7.190 6.900 7.050 43,779 +0.11(+1.59%)
Jul 10, 2014 6.800 6.970 6.720 6.940 29,203 +0.03(+0.43%)
Jul 09, 2014 6.720 6.950 6.650 6.910 50,484 +0.26(+3.91%)
Jul 08, 2014 6.810 6.810 6.500 6.650 40,681 -0.14(-2.06%)
Jul 07, 2014 7.070 7.130 6.710 6.790 30,975 -0.24(-3.41%)
Jul 03, 2014 7.150 7.030 7.030 7.030 21,000 -0.07(-0.99%)
Jul 02, 2014 6.750 7.231 6.750 7.100 86,259 +0.35(+5.19%)
Jul 01, 2014 6.420 6.790 6.420 6.750 84,369 +0.34(+5.30%)
Jun 30, 2014 6.160 6.500 6.060 6.410 66,643 +0.24(+3.89%)
Jun 27, 2014 6.220 6.220 6.060 6.170 32,472 -0.08(-1.28%)
Jun 26, 2014 6.300 6.320 6.178 6.250 50,535 -0.08(-1.26%)
Jun 25, 2014 5.990 6.439 5.990 6.330 183,107 +0.28(+4.63%)
Jun 24, 2014 6.100 6.250 6.000 6.050 69,174 -0.02(-0.33%)
Jun 23, 2014 6.440 6.440 5.940 6.070 112,719 -0.36(-5.60%)
Jun 20, 2014 6.700 6.700 6.420 6.430 83,422 -0.25(-3.74%)
Jun 19, 2014 6.820 6.820 6.520 6.680 32,100 -0.14(-2.05%)
Jun 18, 2014 6.820 6.930 6.710 6.820 41,104 -0.03(-0.44%)
Jun 17, 2014 6.750 6.880 6.650 6.850 41,185 +0.12(+1.78%)
Jun 16, 2014 6.640 6.810 6.500 6.730 33,405 +0.12(+1.82%)
Jun 13, 2014 6.710 6.760 6.570 6.610 18,807 -0.15(-2.22%)
Jun 12, 2014 7.000 7.000 6.760 6.760 26,627 -0.20(-2.87%)
Jun 11, 2014 6.840 7.020 6.751 6.960 50,429 +0.12(+1.75%)
Jun 10, 2014 6.880 6.910 6.750 6.840 51,146 +0.36(+5.56%)
Jun 06, 2014 6.600 6.660 6.480 6.480 47,453 -0.08(-1.22%)
Jun 05, 2014 6.600 6.630 6.466 6.560 127,789 -0.03(-0.46%)
Jun 04, 2014 6.520 6.660 6.520 6.590 62,488 +0.02(+0.30%)
Jun 03, 2014 6.580 6.650 6.440 6.570 40,886 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.